株価チャート
株価
5/9
- 前日 (5/8)
- 4,085
- 始値
- 4,085
- 高値
- 4,100
- 安値
- 4,045
- 終値 -0.86%
- 4,050
- 出来高 -12.65%
- 103,600
乖離率
- 株価（5日）
移動平均値 - -1.15%
4,097 - 株価（25日）
移動平均値 - -1.46%
4,110 - 出来高（5日）
移動平均値 - -6.36%
110,640
2023/12/08～2024/05/09
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 05/09 | 4,085 | 4,100 | 4,045 | 4,050 | -0.86% | 103,600 | 1638億5490万 | -1.46% | 19.69 | 1.47 |
| 05/08 | 4,080 | 4,100 | 4,035 | 4,085 | -0.49% | 118,600 | 1652億7093万 | -0.61% | 19.86 | 1.48 |
| 05/07 | 4,110 | 4,120 | 4,080 | 4,105 | -0.36% | 110,600 | 1660億8009万 | -0.17% | 19.96 | 1.49 |
| 05/02 | 4,120 | 4,140 | 4,100 | 4,120 | -0.12% | 100,200 | 1666億8696万 | +0.15% | 20.04 | 1.49 |
| 05/01 | 4,200 | 4,200 | 4,115 | 4,125 | -2.71% | 120,200 | 1668億8925万 | +0.02% | 20.06 | 1.5 |
| 04/30 | 4,240 | 4,260 | 4,205 | 4,240 | +0.24% | 143,500 | 1715億4192万 | +2.56% | 20.62 | 1.54 |
| 04/26 | 4,145 | 4,235 | 4,130 | 4,230 | +2.17% | 127,200 | 1711億3734万 | +2.15% | 20.57 | 1.53 |
| 04/25 | 4,145 | 4,165 | 4,120 | 4,140 | -0.24% | 79,600 | 1674億9612万 | -0.26% | 20.13 | 1.5 |
| 04/24 | 4,110 | 4,175 | 4,100 | 4,150 | +1.72% | 104,400 | 1679億70万 | -0.29% | 20.18 | 1.5 |
| 04/23 | 4,110 | 4,110 | 4,065 | 4,080 | -0.24% | 87,900 | 1650億6864万 | -2.18% | 19.84 | 1.48 |
| 04/22 | 4,055 | 4,095 | 4,040 | 4,090 | +1.49% | 96,700 | 1654億7322万 | -2.18% | 19.89 | 1.48 |
| 04/19 | 4,130 | 4,130 | 4,000 | 4,030 | -2.18% | 145,000 | 1630億4574万 | -3.8% | 19.6 | 1.46 |
| 04/18 | 4,070 | 4,150 | 4,050 | 4,120 | +1.1% | 120,800 | 1666億8696万 | -1.9% | 20.04 | 1.49 |
| 04/17 | 4,075 | 4,130 | 4,050 | 4,075 | +0.12% | 125,200 | 1648億6635万 | -3.11% | 19.82 | 1.48 |
| 04/16 | 4,135 | 4,155 | 4,060 | 4,070 | -2.05% | 142,200 | 1646億6406万 | -3.46% | 19.79 | 1.48 |
| 04/15 | 4,190 | 4,210 | 4,145 | 4,155 | -2% | 134,100 | 1681億299万 | -1.7% | 20.21 | 1.51 |
| 04/12 | 4,235 | 4,265 | 4,200 | 4,240 | +0.12% | 110,300 | 1715億4192万 | +0.05% | 20.62 | 1.54 |
| 04/11 | 4,115 | 4,245 | 4,100 | 4,235 | +2.42% | 136,200 | 1713億3963万 | -0.26% | 20.59 | 1.54 |
| 04/10 | 4,095 | 4,150 | 4,080 | 4,135 | +0.85% | 94,800 | 1672億9383万 | -2.87% | 20.11 | 1.5 |
| 04/09 | 4,060 | 4,100 | 4,045 | 4,100 | +0.99% | 118,700 | 1658億7780万 | -3.96% | 19.94 | 1.49 |
| 04/08 | 4,045 | 4,090 | 4,030 | 4,060 | +0.37% | 136,600 | 1642億5948万 | -5.27% | 19.74 | 1.47 |
| 04/05 | 4,030 | 4,065 | 4,000 | 4,045 | 0% | 188,900 | 1636億5261万 | -6.08% | 19.67 | 1.47 |
| 04/04 | 4,060 | 4,075 | 4,020 | 4,045 | +0.75% | 154,500 | 1636億5261万 | -6.56% | 19.67 | 1.47 |
| 04/03 | 3,965 | 4,040 | 3,955 | 4,015 | +0.12% | 188,500 | 1624億3887万 | -7.57% | 19.52 | 1.46 |
| 04/02 | 4,030 | 4,055 | 4,010 | 4,010 | -0.74% | 218,400 | 1622億3658万 | -8.01% | 19.5 | 1.45 |
| 04/01 | 4,130 | 4,145 | 4,015 | 4,040 | -2.42% | 208,300 | 1634億5032万 | -7.57% | 19.65 | 1.46 |
| 03/29 | 4,175 | 4,185 | 4,090 | 4,140 | -0.36% | 209,100 | 1674億9612万 | -5.54% | 20.13 | 1.5 |
| 03/28 | 4,175 | 4,215 | 4,145 | 4,155 | -4.81% | 372,400 | 1681億299万 | -5.31% | 20.21 | 1.51 |
| 03/27 | 4,375 | 4,410 | 4,360 | 4,365 | -0.23% | 281,500 | 1765億9917万 | -0.64% | 21.23 | 1.58 |
| 03/26 | 4,430 | 4,460 | 4,375 | 4,375 | -1.35% | 255,800 | 1770億375万 | -0.3% | 21.28 | 1.59 |
| 03/25 | 4,450 | 4,470 | 4,415 | 4,435 | -0.78% | 180,200 | 1794億3123万 | +1.21% | 21.57 | 1.61 |
| 03/22 | 4,480 | 4,485 | 4,420 | 4,470 | +1.02% | 204,500 | 1808億4726万 | +2.15% | 21.74 | 1.62 |
| 03/21 | 4,370 | 4,445 | 4,365 | 4,425 | +1.61% | 200,900 | 1790億2665万 | +1.33% | 21.52 | 1.6 |
| 03/19 | 4,330 | 4,355 | 4,300 | 4,355 | +0.35% | 178,600 | 1761億9459万 | -0.02% | 21.18 | 1.58 |
| 03/18 | 4,315 | 4,345 | 4,290 | 4,340 | +1.28% | 124,900 | 1755億8772万 | -0.23% | 21.1 | 1.57 |
| 03/15 | 4,295 | 4,310 | 4,270 | 4,285 | -0.35% | 114,400 | 1733億6253万 | -1.4% | 20.84 | 1.55 |
| 03/14 | 4,270 | 4,300 | 4,260 | 4,300 | +0.7% | 139,200 | 1739億6940万 | -1.04% | 20.91 | 1.56 |
| 03/13 | 4,375 | 4,395 | 4,250 | 4,270 | -1.73% | 189,300 | 1727億5566万 | -1.7% | 20.76 | 1.55 |
| 03/12 | 4,275 | 4,360 | 4,250 | 4,345 | +0.35% | 193,700 | 1757億9001万 | +0.16% | 21.13 | 1.58 |
| 03/11 | 4,370 | 4,380 | 4,290 | 4,330 | -2.48% | 250,800 | 1751億8314万 | +0.07% | 21.06 | 1.57 |
| 03/08 | 4,410 | 4,470 | 4,405 | 4,440 | -0.11% | 188,900 | 1796億3352万 | +2.9% | 21.59 | 1.61 |
| 03/07 | 4,505 | 4,510 | 4,440 | 4,445 | -1% | 182,500 | 1798億3581万 | +3.4% | 21.62 | 1.61 |
| 03/06 | 4,440 | 4,530 | 4,415 | 4,490 | +0.79% | 211,300 | 1816億5642万 | +4.91% | 21.83 | 1.63 |
| 03/05 | 4,510 | 4,510 | 4,445 | 4,455 | -1.44% | 205,300 | 1802億4039万 | +4.6% | 21.66 | 1.62 |
| 03/04 | 4,620 | 4,620 | 4,515 | 4,520 | -1.53% | 201,500 | 1828億7016万 | +6.68% | 21.98 | 1.64 |
| 03/01 | 4,630 | 4,645 | 4,550 | 4,590 | 0% | 230,600 | 1857億222万 | +8.9% | 22.32 | 1.66 |
| 02/29 | 4,390 | 4,605 | 4,375 | 4,590 | +4.08% | 319,200 | 1857億222万 | +9.6% | 22.32 | 1.66 |
| 02/28 | 4,400 | 4,460 | 4,390 | 4,410 | +0.57% | 165,900 | 1784億1978万 | +5.96% | 21.45 | 1.6 |
| 02/27 | 4,335 | 4,420 | 4,330 | 4,385 | +1.5% | 186,000 | 1774億833万 | +5.94% | 21.32 | 1.59 |
| 02/26 | 4,345 | 4,350 | 4,300 | 4,320 | -0.23% | 169,900 | 1747億7856万 | +4.91% | 21.01 | 1.57 |
| 02/22 | 4,295 | 4,340 | 4,295 | 4,330 | +1.05% | 151,400 | 1751億8314万 | +5.66% | 21.06 | 1.57 |
| 02/21 | 4,240 | 4,285 | 4,235 | 4,285 | +0.47% | 103,300 | 1733億6253万 | +5.05% | 20.84 | 1.55 |
| 02/20 | 4,260 | 4,290 | 4,250 | 4,265 | +0.35% | 110,900 | 1725億5337万 | +5.02% | 20.74 | 1.55 |
| 02/19 | 4,260 | 4,270 | 4,230 | 4,250 | +0.47% | 123,800 | 1719億4650万 | +5.09% | 20.67 | 1.54 |
| 02/16 | 4,230 | 4,260 | 4,190 | 4,230 | -0.82% | 249,600 | 1711億3734万 | +5.09% | 20.57 | 1.53 |
| 02/15 | 4,250 | 4,290 | 4,230 | 4,265 | +0.47% | 146,700 | 1725億5337万 | +6.41% | 20.74 | 1.55 |
| 02/14 | 4,170 | 4,260 | 4,155 | 4,245 | +1.92% | 169,300 | 1717億4421万 | +6.42% | 20.64 | 1.54 |
| 02/13 | 4,205 | 4,230 | 4,150 | 4,165 | -0.95% | 243,100 | 1685億757万 | +4.94% | 20.25 | 1.51 |
| 02/09 | 4,205 | 4,240 | 4,190 | 4,205 | -0.71% | 140,100 | 1701億2589万 | +6.37% | 20.45 | 1.52 |
| 02/08 | 4,270 | 4,270 | 4,185 | 4,235 | -0.82% | 197,300 | 1713億3963万 | +7.68% | 20.59 | 1.54 |
| 02/07 | 4,240 | 4,275 | 4,185 | 4,270 | +0.35% | 222,800 | 1727億5566万 | +9.29% | 20.76 | 1.55 |
| 02/06 | 4,245 | 4,335 | 4,195 | 4,255 | +3.28% | 516,200 | 1721億4879万 | +9.69% | 20.69 | 1.54 |
| 02/05 | 4,150 | 4,185 | 4,115 | 4,120 | +0.98% | 223,500 | 1666億8696万 | +7.01% | 20.04 | 1.49 |
| 02/02 | 4,050 | 4,085 | 4,025 | 4,080 | +0.99% | 132,000 | 1650億6864万 | +6.67% | 19.84 | 1.48 |
| 02/01 | 4,035 | 4,055 | 4,000 | 4,040 | +0.12% | 124,200 | 1634億5032万 | +6.32% | 19.65 | 1.46 |
| 01/31 | 3,950 | 4,035 | 3,945 | 4,035 | +1.77% | 152,100 | 1632億4803万 | +6.8% | 19.62 | 1.46 |
| 01/30 | 3,975 | 3,985 | 3,950 | 3,965 | +0.25% | 111,800 | 1604億1597万 | +5.59% | 19.28 | 1.44 |
| 01/29 | 3,920 | 3,980 | 3,920 | 3,955 | +1.02% | 127,600 | 1600億1139万 | +5.89% | 19.23 | 1.43 |
| 01/26 | 3,950 | 3,970 | 3,910 | 3,915 | -1.39% | 146,300 | 1583億9307万 | +5.38% | 19.04 | 1.42 |
| 01/25 | 3,905 | 3,970 | 3,900 | 3,970 | +1.4% | 117,300 | 1606億1826万 | +7.41% | 19.31 | 1.44 |
| 01/24 | 3,930 | 3,935 | 3,900 | 3,915 | -0.51% | 137,900 | 1583億9307万 | +6.5% | 19.04 | 1.42 |
| 01/23 | 3,890 | 3,960 | 3,890 | 3,935 | +2.21% | 289,400 | 1592億223万 | +7.54% | 19.14 | 1.43 |
| 01/22 | 3,860 | 3,865 | 3,820 | 3,850 | +0.13% | 115,400 | 1557億6330万 | +5.71% | 18.72 | 1.4 |
| 01/19 | 3,870 | 3,870 | 3,835 | 3,845 | +0.26% | 79,000 | 1555億6101万 | +5.95% | 18.7 | 1.39 |
| 01/18 | 3,825 | 3,860 | 3,820 | 3,835 | 0% | 92,200 | 1551億5643万 | +6.03% | 18.65 | 1.39 |
| 01/17 | 3,845 | 3,890 | 3,835 | 3,835 | 0% | 148,600 | 1551億5643万 | +6.44% | 18.65 | 1.39 |
| 01/16 | 3,850 | 3,855 | 3,825 | 3,835 | -0.39% | 103,300 | 1551億5643万 | +6.79% | 18.65 | 1.39 |
| 01/15 | 3,780 | 3,855 | 3,770 | 3,850 | +1.99% | 173,300 | 1557億6330万 | +7.51% | 18.72 | 1.4 |
| 01/12 | 3,815 | 3,820 | 3,755 | 3,775 | -0.79% | 188,700 | 1527億2895万 | +5.86% | 18.36 | 1.37 |
| 01/11 | 3,810 | 3,835 | 3,790 | 3,805 | +0.4% | 152,300 | 1539億4269万 | +7% | 18.5 | 1.38 |
| 01/10 | 3,765 | 3,815 | 3,765 | 3,790 | +0.93% | 231,800 | 1533億3582万 | +6.85% | 18.43 | 1.37 |
| 01/09 | 3,790 | 3,790 | 3,730 | 3,755 | +0.27% | 195,700 | 1519億1979万 | +6.1% | 18.26 | 1.36 |
| 01/05 | 3,735 | 3,765 | 3,710 | 3,745 | +0.94% | 210,100 | 1515億1521万 | +6.09% | 18.21 | 1.36 |
| 01/04 | 3,605 | 3,710 | 3,580 | 3,710 | +3.06% | 231,200 | 1500億9918万 | +5.34% | 18.04 | 1.35 |
| 2023 | ||||||||||
| 12/29 | 3,575 | 3,615 | 3,570 | 3,600 | +0.98% | 125,200 | 1456億4880万 | +2.48% | 17.51 | 1.31 |
| 12/28 | 3,535 | 3,570 | 3,530 | 3,565 | +0.85% | 119,600 | 1442億3277万 | +1.65% | 17.34 | 1.29 |
| 12/27 | 3,500 | 3,535 | 3,500 | 3,535 | +1.58% | 124,400 | 1430億1903万 | +1% | 17.19 | 1.28 |
| 12/26 | 3,465 | 3,505 | 3,465 | 3,480 | +0.43% | 85,200 | 1407億9384万 | -0.43% | 16.92 | 1.26 |
| 12/25 | 3,500 | 3,505 | 3,465 | 3,465 | -0.43% | 81,900 | 1401億8697万 | -0.77% | 16.85 | 1.26 |
| 12/22 | 3,485 | 3,495 | 3,470 | 3,480 | +0.58% | 58,500 | 1407億9384万 | -0.32% | 16.92 | 1.26 |
| 12/21 | 3,470 | 3,495 | 3,455 | 3,460 | -0.57% | 137,200 | 1399億8468万 | -0.77% | 16.83 | 1.25 |
| 12/20 | 3,480 | 3,505 | 3,465 | 3,480 | +0.72% | 94,200 | 1407億9384万 | -0.17% | 16.92 | 1.26 |
| 12/19 | 3,455 | 3,475 | 3,425 | 3,455 | +0.44% | 110,100 | 1397億8239万 | -0.83% | 16.8 | 1.25 |
| 12/18 | 3,450 | 3,455 | 3,400 | 3,440 | -0.86% | 137,300 | 1391億7552万 | -1.23% | 16.73 | 1.25 |
| 12/15 | 3,485 | 3,520 | 3,460 | 3,470 | -0.14% | 204,100 | 1403億8926万 | -0.37% | 16.87 | 1.26 |
| 12/14 | 3,520 | 3,520 | 3,475 | 3,475 | -0.86% | 113,100 | 1405億9155万 | -0.14% | 16.9 | 1.26 |
| 12/13 | 3,540 | 3,540 | 3,490 | 3,505 | -0.85% | 119,200 | 1418億529万 | +0.78% | 17.04 | 1.27 |
| 12/12 | 3,560 | 3,570 | 3,525 | 3,535 | -0.14% | 108,000 | 1430億1903万 | +1.64% | 17.19 | 1.28 |
| 12/11 | 3,535 | 3,555 | 3,510 | 3,540 | +1.58% | 113,300 | 1432億2132万 | +1.75% | 17.21 | 1.28 |
| 12/08 | 3,540 | 3,545 | 3,460 | 3,485 | -1.83% | 193,700 | 1409億9613万 | +0.23% | 16.95 | 1.26 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,938 4/10 | 993 1/22 | 298,800 11/2 | - | - | +10.47% 2/5 | -17.66% 8/17 |
| 2009年 3月期 | 1,277 4/2 | 560 10/10 10/9 他2件 | 353,200 5/15 | - | - | +32.28% 11/5 | -34.15% 10/8 |
| 2010年 3月期 | 1,080 6/11 | 735 4/17 | 477,800 6/5 | - | - | +22.54% 6/11 | -10.11% 7/13 |
| 2011年 3月期 | 1,115 5/11 | 637 3/15 | 245,500 1/6 | 490億6000万 | 280億2800万 | +21.83% 11/8 | -26.07% 3/15 |
| 2012年 3月期 | 1,100 3/30 | 780 5/16 | 194,400 3/30 | 484億 | 343億2000万 | +15.19% 4/5 | -8.59% 10/25 |
| 2013年 3月期 | 1,480 2/12 | 982 4/11 | 685,800 2/1 | 651億2000万 | 432億800万 | +17.89% 2/12 | -8.75% 9/3 |
| 2014年 3月期 | 2,240 3/26 | 1,252 4/2 | 488,300 5/16 | 963億2000万 | 550億8800万 | +24.11% 5/22 | -16.26% 8/9 |
| 2015年 3月期 | 2,500 12/8 | 1,774 10/17 | 610,200 12/11 | 1075億 | 762億8200万 | +16.89% 12/5 | -17.1% 10/17 |
| 2016年 3月期 | 2,933 5/27 | 1,680 2/12 | 740,700 5/15 | 1261億1900万 | 722億4000万 | +22.31% 5/25 | -17.4% 9/2 |
| 2017年 3月期 | 1,850 4/28 | 1,183 6/28 | 291,800 5/18 | 795億5000万 | 508億6900万 | +10.43% 5/8 | -16.28% 6/24 |
| 2018年 3月期 | 2,069 10/30 10/25 | 1,475 4/17 | 482,500 3/7 | 889億6700万 | 634億2500万 | +13.59% 5/17 | -9.27% 3/26 |
| 2019年 3月期 | 2,309 3/4 | 1,614 12/26 | 650,100 5/15 | 992億8700万 | 694億200万 | +22.29% 5/15 | -12.81% 12/25 |
| 2020年 3月期 | 2,634 12/10 | 1,459 3/17 | 246,800 10/30 | 1132億6200万 | 627億3700万 | +10.8% 7/4 | -22.21% 3/16 |
| 2021年 3月期 | 2,232 2/15 | 1,553 4/6 | 277,000 3/17 | 959億7600万 | 667億7900万 | +11.59% 9/18 | -7.51% 8/3 |
| 2022年 3月期 | 2,067 4/19 | 1,476 1/27 | 293,200 10/28 | 888億8100万 | 634億6800万 | +5.58% 9/14 | -8.81% 11/29 |
| 2023年 3月期 | 2,869 3/8 | 1,473 4/27 | 1,030,900 5/17 | 1160億7400万 | 595億9463万 | +36.97% 5/20 | -11.06% 11/9 |
| 最新 | 4,050 2024/5/9 | 103,600 | 1638億5490万 | -1.46% 4,110 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/27
- -7%（0.93倍）
- 1992/12/29 vs 1991/12/30
- -58%（0.42倍）
- 1993/12/30 vs 1992/12/29
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- 43%（1.43倍）
- 1995/12/29 vs 1994/12/30
- 6%（1.06倍）
- 1996/12/30 vs 1995/12/29
- 59%（1.59倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- -39%（0.61倍）
- 2000/12/29 vs 1999/12/30
- 69%（1.69倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 104%（2.04倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 48%（1.48倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/05/09 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
485円（2000/01/04） - 735%（8.35倍）
4,050円（5/9）